GraniteShares 3x Short Tesla D
Sector:
Unknown,
Industry:
Unknown
Add to Watchlist
Yahoo Finance
Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
8 Aug 2024 |
USD |
6.99 |
7.5 |
6.475 |
6.5188 |
6.5188 |
-0.114 (-1.71%)
|
110,272 |
7 Aug 2024 |
USD |
6.78 |
6.78 |
6.23 |
6.6325 |
6.6325 |
-0.326 (-4.69%)
|
58,432 |
6 Aug 2024 |
USD |
6.1 |
7.175 |
5.7975 |
6.9587 |
6.9587 |
+0.562 (+8.79%)
|
77,173 |
5 Aug 2024 |
USD |
6.56 |
8.0775 |
6.2 |
6.3962 |
6.3962 |
+0.599 (+10.33%)
|
257,838 |
2 Aug 2024 |
USD |
5.4325 |
5.9425 |
4.915 |
5.7975 |
5.7975 |
+1.024 (+21.46%)
|
225,427 |
1 Aug 2024 |
USD |
4.391 |
4.824 |
4.27 |
4.773 |
4.773 |
+0.37 (+8.40%)
|
231,158 |
31 Jul 2024 |
USD |
4.785 |
4.867 |
4.22 |
4.403 |
4.403 |
-0.42 (-8.71%)
|
136,764 |
30 Jul 2024 |
USD |
4.319 |
4.823 |
4.216 |
4.823 |
4.823 |
+0.077 (+1.62%)
|
194,045 |
29 Jul 2024 |
USD |
5.2025 |
5.2625 |
4.3 |
4.746 |
4.746 |
-0.83 (-14.89%)
|
191,699 |
26 Jul 2024 |
USD |
5.0875 |
5.63 |
4.914 |
5.5763 |
5.5763 |
+0.514 (+10.15%)
|
137,066 |
25 Jul 2024 |
USD |
5.54 |
6.1225 |
4.92 |
5.0625 |
5.0625 |
-0.45 (-8.16%)
|
382,917 |
24 Jul 2024 |
USD |
5.14 |
5.7 |
4.944 |
5.5125 |
5.5125 |
+1.508 (+37.67%)
|
602,834 |
23 Jul 2024 |
USD |
3.811 |
4.15 |
3.681 |
4.004 |
4.004 |
-0.168 (-4.02%)
|
163,659 |
22 Jul 2024 |
USD |
4.414 |
4.499 |
3.88 |
4.1715 |
4.1715 |
-0.359 (-7.93%)
|
142,196 |
19 Jul 2024 |
USD |
4.07 |
4.531 |
4.013 |
4.531 |
4.531 |
+0.645 (+16.60%)
|
155,075 |
18 Jul 2024 |
USD |
4.036 |
4.183 |
3.77 |
3.886 |
3.886 |
-0.18 (-4.44%)
|
230,824 |
17 Jul 2024 |
USD |
3.925 |
4.117 |
3.692 |
4.0665 |
4.0665 |
+0.064 (+1.59%)
|
171,682 |
16 Jul 2024 |
USD |
3.791 |
4.274 |
3.7 |
4.003 |
4.003 |
+0.491 (+14.00%)
|
274,064 |
15 Jul 2024 |
USD |
4.124 |
4.124 |
3.31 |
3.5115 |
3.5115 |
-0.631 (-15.24%)
|
387,833 |
12 Jul 2024 |
USD |
5.06 |
5.1725 |
4.003 |
4.143 |
4.143 |
+0.385 (+10.24%)
|
786,534 |
11 Jul 2024 |
USD |
3.7 |
3.8 |
3.36 |
3.758 |
3.758 |
+0.038 (+1.02%)
|
374,259 |
10 Jul 2024 |
USD |
3.765 |
3.893 |
3.568 |
3.72 |
3.72 |
-0.14 (-3.63%)
|
253,189 |
9 Jul 2024 |
USD |
4.193 |
4.3 |
3.85 |
3.86 |
3.86 |
-0.139 (-3.48%)
|
317,930 |
8 Jul 2024 |
USD |
4.243 |
4.591 |
3.98 |
3.999 |
3.999 |
-0.392 (-8.92%)
|
203,000 |
5 Jul 2024 |
USD |
4.361 |
4.738 |
4.102 |
4.3905 |
4.3905 |
-0.091 (-2.04%)
|
748,570 |
4 Jul 2024 |
USD |
4.585 |
4.769 |
4.401 |
4.482 |
4.482 |
-0.367 (-7.57%)
|
67,250 |
3 Jul 2024 |
USD |
5.5725 |
5.5925 |
4.35 |
4.849 |
4.849 |
-0.947 (-16.34%)
|
404,940 |
2 Jul 2024 |
USD |
8.2575 |
8.56 |
5.64 |
5.7963 |
5.7963 |
-2.229 (-27.77%)
|
252,820 |
1 Jul 2024 |
USD |
9.56 |
9.67 |
7.9 |
8.025 |
8.025 |
-1.383 (-14.70%)
|
63,280 |
28 Jun 2024 |
USD |
9.8975 |
9.915 |
9.1 |
9.4075 |
9.4075 |
-0.9 (-8.73%)
|
39,440 |